Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 25.18 | 25.25 | 25.18 | 25.24 | 776,354 | +0.02(+0.10%) |
Feb 26, 2016 | 25.17 | 25.21 | 25.17 | 25.21 | 840,261 | +0.00(+0.00%) |
Feb 25, 2016 | 25.20 | 25.21 | 25.16 | 25.21 | 1,158,331 | +0.03(+0.13%) |
Feb 24, 2016 | 25.15 | 25.20 | 25.15 | 25.18 | 1,381,702 | +0.00(+0.00%) |
Feb 23, 2016 | 25.14 | 25.19 | 25.13 | 25.18 | 1,279,775 | +0.02(+0.07%) |
Feb 22, 2016 | 25.12 | 25.16 | 25.12 | 25.16 | 788,034 | +0.02(+0.10%) |
Feb 19, 2016 | 25.13 | 25.17 | 25.13 | 25.14 | 319,866 | -0.02(-0.07%) |
Feb 18, 2016 | 25.15 | 25.16 | 25.13 | 25.16 | 457,911 | +0.02(+0.10%) |
Feb 17, 2016 | 25.13 | 25.14 | 25.11 | 25.13 | 442,804 | +0.01(+0.03%) |
Feb 16, 2016 | 25.12 | 25.15 | 25.12 | 25.12 | 421,990 | +0.01(+0.03%) |
Feb 12, 2016 | 25.16 | 25.11 | 25.11 | 25.11 | 547,755 | -0.06(-0.23%) |
Feb 11, 2016 | 25.23 | 25.23 | 25.16 | 25.17 | 703,043 | -0.02(-0.07%) |
Feb 10, 2016 | 25.18 | 25.20 | 25.13 | 25.19 | 1,771,652 | +0.02(+0.10%) |
Feb 09, 2016 | 25.16 | 25.18 | 25.13 | 25.16 | 1,932,586 | +0.02(+0.07%) |
Feb 08, 2016 | 25.11 | 25.15 | 25.11 | 25.15 | 319,312 | +0.02(+0.10%) |
Feb 05, 2016 | 25.12 | 25.13 | 25.11 | 25.12 | 351,392 | -0.02(-0.07%) |
Feb 04, 2016 | 25.11 | 25.14 | 25.11 | 25.14 | 377,877 | +0.02(+0.07%) |
Feb 03, 2016 | 25.14 | 25.14 | 25.11 | 25.12 | 2,316,138 | +0.02(+0.07%) |
Feb 02, 2016 | 25.11 | 25.12 | 25.11 | 25.11 | 910,480 | -0.02(-0.07%) |
Feb 01, 2016 | 25.16 | 25.16 | 25.10 | 25.12 | 2,132,351 | +0.01(+0.03%) |
Jan 29, 2016 | 25.11 | 25.14 | 25.11 | 25.11 | 923,492 | +0.00(+0.00%) |
Jan 28, 2016 | 25.08 | 25.11 | 25.08 | 25.11 | 528,961 | +0.03(+0.13%) |
Jan 27, 2016 | 25.09 | 25.10 | 25.07 | 25.08 | 688,252 | -0.03(-0.12%) |
Jan 26, 2016 | 25.13 | 25.13 | 25.10 | 25.11 | 1,298,514 | +0.00(+0.02%) |
Jan 25, 2016 | 25.11 | 25.12 | 25.08 | 25.11 | 613,729 | +0.01(+0.03%) |
Jan 22, 2016 | 25.09 | 25.14 | 25.06 | 25.10 | 5,904,781 | +0.00(+0.00%) |
Jan 21, 2016 | 25.10 | 25.14 | 25.08 | 25.10 | 1,274,349 | +0.01(+0.03%) |
Jan 20, 2016 | 25.13 | 25.18 | 25.07 | 25.09 | 2,403,880 | -0.07(-0.30%) |
Jan 19, 2016 | 25.16 | 25.19 | 25.13 | 25.16 | 2,393,255 | +0.02(+0.07%) |
Jan 15, 2016 | 25.18 | 25.15 | 25.15 | 25.15 | 1,458,991 | -0.02(-0.07%) |
Jan 14, 2016 | 25.19 | 25.20 | 25.16 | 25.16 | 682,619 | -0.01(-0.03%) |
Jan 13, 2016 | 25.15 | 25.18 | 25.15 | 25.17 | 900,532 | +0.00(+0.00%) |
Jan 12, 2016 | 25.17 | 25.19 | 25.15 | 25.17 | 928,732 | +0.00(+0.00%) |
Jan 11, 2016 | 25.15 | 25.18 | 25.13 | 25.17 | 2,041,740 | +0.02(+0.10%) |
Jan 08, 2016 | 25.15 | 25.18 | 25.12 | 25.15 | 3,412,478 | -0.02(-0.10%) |
Jan 07, 2016 | 25.16 | 25.17 | 25.15 | 25.17 | 791,041 | +0.01(+0.03%) |
Jan 06, 2016 | 25.15 | 25.17 | 25.14 | 25.16 | 734,674 | +0.02(+0.10%) |
Jan 05, 2016 | 25.13 | 25.17 | 25.11 | 25.14 | 3,059,456 | +0.01(+0.03%) |
Jan 04, 2016 | 25.15 | 25.16 | 25.08 | 25.13 | 901,071 | +0.00(+0.00%) |
Dec 31, 2015 | 25.11 | 25.13 | 25.13 | 25.13 | 497,298 | +0.02(+0.07%) |
Dec 30, 2015 | 25.10 | 25.11 | 25.07 | 25.11 | 587,354 | +0.02(+0.10%) |
Dec 29, 2015 | 25.12 | 25.12 | 25.09 | 25.09 | 591,006 | -0.01(-0.02%) |
Dec 28, 2015 | 25.11 | 25.11 | 25.07 | 25.09 | 834,598 | -0.02(-0.08%) |
Dec 24, 2015 | 25.11 | 25.12 | 25.12 | 25.12 | 506,651 | +0.01(+0.03%) |
Dec 23, 2015 | 25.10 | 25.12 | 25.09 | 25.11 | 655,711 | -0.02(-0.10%) |
Dec 22, 2015 | 25.10 | 25.14 | 25.10 | 25.13 | 889,626 | +0.00(+0.00%) |
Dec 21, 2015 | 25.11 | 25.13 | 25.10 | 25.13 | 516,776 | +0.02(+0.07%) |
Dec 18, 2015 | 25.07 | 25.13 | 25.07 | 25.12 | 9,016,321 | +0.02(+0.10%) |
Dec 17, 2015 | 25.08 | 25.11 | 25.07 | 25.09 | 1,080,525 | +0.00(+0.00%) |
Dec 16, 2015 | 25.12 | 25.14 | 25.09 | 25.09 | 620,025 | -0.06(-0.23%) |
Dec 15, 2015 | 25.10 | 25.17 | 25.10 | 25.15 | 773,973 | -0.04(-0.16%) |
Dec 14, 2015 | 25.16 | 25.19 | 25.14 | 25.19 | 736,603 | +0.01(+0.03%) |
Dec 11, 2015 | 25.15 | 25.19 | 25.13 | 25.18 | 452,471 | +0.02(+0.10%) |
Dec 10, 2015 | 25.15 | 25.17 | 25.14 | 25.16 | 1,013,064 | -0.01(-0.03%) |
Dec 09, 2015 | 25.15 | 25.17 | 25.13 | 25.16 | 584,137 | -0.01(-0.03%) |
Dec 08, 2015 | 25.16 | 25.19 | 25.16 | 25.17 | 423,851 | -0.02(-0.07%) |
Dec 07, 2015 | 25.17 | 25.21 | 25.14 | 25.19 | 1,576,205 | +0.00(+0.00%) |
Dec 04, 2015 | 25.17 | 25.21 | 25.17 | 25.19 | 558,127 | -0.01(-0.03%) |
Dec 03, 2015 | 25.20 | 25.21 | 25.16 | 25.20 | 914,451 | -0.03(-0.13%) |
Dec 02, 2015 | 25.19 | 25.23 | 25.17 | 25.23 | 1,273,340 | +0.00(+0.00%) |